Skip to main content

S&P Metals & Mining SPDR (NY: XME )

58.35 +0.40 (+0.69%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.94 30.94 30.94 0 +0.89(+2.96%)
Mar 28, 2018 30.23 30.37 29.82 30.05 3,053,476 -0.35(-1.14%)
Mar 27, 2018 31.39 31.43 30.22 30.39 3,800,798 -0.82(-2.62%)
Mar 26, 2018 31.09 31.27 30.75 31.21 2,450,049 +0.57(+1.87%)
Mar 23, 2018 31.15 31.28 30.63 30.64 3,297,903 -0.27(-0.88%)
Mar 22, 2018 32.47 32.48 30.89 30.91 3,665,310 -1.95(-5.95%)
Mar 21, 2018 32.20 33.00 32.20 32.87 2,732,697 +0.80(+2.49%)
Mar 20, 2018 32.36 32.47 31.97 32.07 1,836,725 -0.26(-0.82%)
Mar 19, 2018 33.02 33.09 32.10 32.33 2,443,262 -0.98(-2.95%)
Mar 16, 2018 32.91 33.50 32.79 33.31 1,999,387 +0.44(+1.35%)
Mar 15, 2018 33.02 33.19 32.73 32.87 1,945,918 -0.14(-0.41%)
Mar 14, 2018 33.75 33.90 32.94 33.00 4,358,411 -0.63(-1.86%)
Mar 13, 2018 33.73 34.19 33.57 33.63 4,524,224 -0.08(-0.24%)
Mar 12, 2018 33.40 33.76 33.28 33.71 3,112,905 +0.36(+1.09%)
Mar 09, 2018 33.89 34.04 33.09 33.35 6,029,272 -0.15(-0.46%)
Mar 08, 2018 34.28 34.28 33.18 33.50 3,972,122 -0.70(-2.04%)
Mar 07, 2018 34.72 34.20 2,603,437 +0.07(+0.21%)
Mar 06, 2018 33.75 34.25 33.53 34.13 2,440,757 +0.62(+1.84%)
Mar 05, 2018 33.54 33.96 33.39 33.51 1,456,918 -0.21(-0.62%)
Mar 02, 2018 33.35 34.00 32.95 33.72 2,767,826 +0.17(+0.51%)
Mar 01, 2018 33.14 33.94 32.80 33.55 6,121,407 +0.82(+2.50%)
Feb 28, 2018 33.83 33.95 32.73 32.73 4,204,975 -0.97(-2.88%)
Feb 27, 2018 34.09 34.29 33.66 33.70 1,728,521 -0.54(-1.59%)
Feb 26, 2018 34.41 34.48 33.86 34.25 2,466,441 +0.34(+0.99%)
Feb 23, 2018 33.80 34.12 33.59 33.91 1,364,034 +0.19(+0.57%)
Feb 22, 2018 33.72 2,322,873 -0.05(-0.13%)
Feb 21, 2018 34.08 34.58 33.73 33.77 2,793,298 -0.22(-0.64%)
Feb 20, 2018 34.40 34.94 33.85 33.98 3,226,170 -0.70(-2.02%)
Feb 16, 2018 34.68 34.68 34.68 0 +0.84(+2.49%)
Feb 15, 2018 34.15 34.21 33.54 33.84 2,963,157 -0.03(-0.08%)
Feb 14, 2018 32.32 33.92 32.30 33.87 5,572,739 +1.27(+3.90%)
Feb 13, 2018 32.03 32.71 31.97 32.60 3,211,051 +0.45(+1.41%)
Feb 12, 2018 31.44 32.38 31.32 32.14 2,665,831 +0.97(+3.12%)
Feb 09, 2018 31.30 31.46 30.11 31.17 3,633,433 +0.24(+0.76%)
Feb 08, 2018 32.08 31.10 30.93 2,880,503 -0.85(-2.68%)
Feb 07, 2018 32.26 32.34 31.78 31.79 4,617,323 -0.51(-1.57%)
Feb 06, 2018 31.33 32.52 30.88 32.30 5,604,777 +0.41(+1.28%)
Feb 05, 2018 31.90 32.90 31.42 31.89 5,355,134 -0.21(-0.65%)
Feb 02, 2018 33.37 33.45 32.10 32.10 5,737,877 -1.53(-4.56%)
Feb 01, 2018 33.49 33.78 33.20 33.63 3,707,415 +0.14(+0.41%)
Jan 31, 2018 34.06 34.15 33.18 33.49 4,843,895 -0.34(-0.99%)
Jan 30, 2018 34.77 34.94 33.71 33.83 11,392,881 -1.03(-2.97%)
Jan 29, 2018 35.31 35.52 34.82 34.86 5,615,237 -0.49(-1.39%)
Jan 26, 2018 35.23 35.54 34.88 35.36 7,633,891 +0.30(+0.85%)
Jan 25, 2018 35.83 35.96 34.74 35.06 6,810,178 -0.41(-1.15%)
Jan 24, 2018 35.66 35.88 35.41 35.46 4,391,938 +0.21(+0.59%)
Jan 23, 2018 35.37 35.42 34.38 35.26 5,528,025 -0.05(-0.13%)
Jan 22, 2018 35.00 35.30 34.75 35.30 2,325,798 +0.25(+0.70%)
Jan 19, 2018 34.73 35.21 34.65 35.06 2,288,024 +0.25(+0.70%)
Jan 18, 2018 35.16 35.16 34.77 34.81 2,125,719 -0.54(-1.54%)
Jan 17, 2018 34.85 35.41 34.75 35.36 3,388,717 +0.64(+1.83%)
Jan 16, 2018 35.25 35.59 34.57 34.72 8,138,379 -0.66(-1.87%)
Jan 12, 2018 35.38 35.38 35.38 0 -0.17(-0.49%)
Jan 11, 2018 34.74 35.57 34.67 35.55 6,497,838 +0.96(+2.78%)
Jan 10, 2018 34.59 34.59 4,949,483 +0.72(+2.12%)
Jan 09, 2018 34.30 34.39 33.78 33.88 4,416,653 -0.55(-1.61%)
Jan 08, 2018 34.15 34.48 34.02 34.43 2,197,082 +0.28(+0.82%)
Jan 05, 2018 34.21 34.26 33.93 34.15 4,112,758 -0.07(-0.21%)
Jan 04, 2018 34.12 34.28 33.86 34.22 2,270,825 +0.23(+0.67%)
Jan 03, 2018 34.47 34.47 33.76 33.99 3,764,947 -0.23(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.